Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
12.90
|
100 | 11.79 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/09/2018 |
11.79
|
30,600 | 10.75 | 11.79 | 11.79 | 0 | 0 | 0 | |
17/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
13/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
12/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
05/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/09/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
31/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
30/08/2018 |
10.75
|
10 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
29/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
27/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
24/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/08/2018 |
10.75
|
10 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
22/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
20/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
16/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
15/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
14/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
13/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
08/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/08/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
02/08/2018 |
10.75
|
100 | 11.55 | 11.55 | 10.75 | 0 | 0 | 0 | |
01/08/2018 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
31/07/2018 |
11.55
|
100 | 12.83 | 12.83 | 11.55 | 0 | 0 | 0 | |
30/07/2018 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
27/07/2018 |
12.83
|
1,800 | 14.18 | 14.74 | 12.83 | 0 | 0 | 0 | |
26/07/2018 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
25/07/2018 |
14.18
|
200 | 12.90 | 14.18 | 14.18 | 0 | 0 | 0 | |
24/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
23/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
20/07/2018 |
12.90
|
10 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
19/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
17/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
16/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
13/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
12/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
11/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
10/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
09/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
06/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
05/07/2018 |
12.90
|
60 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
04/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
03/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
02/07/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
29/06/2018 |
12.90
|
3,100 | 12.51 | 12.90 | 12.90 | 0 | 0 | 0 | |
28/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
27/06/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
26/06/2018 |
12.51
|
100 | 11.39 | 12.51 | 12.51 | 0 | 0 | 0 | |
25/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
22/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
21/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
20/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
19/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
18/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
14/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
13/06/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
12/06/2018 |
11.39
|
100 | 12.12 | 12.12 | 11.39 | 0 | 0 | 0 | |
11/06/2018 |
12.12
|
122 | 12.72 | 12.72 | 12.12 | 0 | 0 | 0 | |
08/06/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
07/06/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
06/06/2018 |
12.72
|
100 | 12.12 | 12.72 | 12.72 | 0 | 0 | 0 | |
05/06/2018 |
12.12
|
50 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
04/06/2018 |
12.12
|
100 | 11.86 | 12.12 | 12.12 | 0 | 0 | 0 | |
01/06/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
31/05/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
30/05/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
29/05/2018 |
11.86
|
2,400 | 10.79 | 11.86 | 11.86 | 0 | 0 | 0 | |
28/05/2018 |
10.79
|
100 | 11.72 | 11.72 | 10.79 | 0 | 0 | 0 | |
25/05/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
24/05/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
23/05/2018 |
11.72
|
100 | 10.66 | 11.72 | 11.72 | 0 | 0 | 0 | |
22/05/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
21/05/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
18/05/2018 |
10.66
|
1,000 | 9.73 | 10.66 | 10.66 | 0 | 0 | 0 | |
17/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
15/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
14/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
11/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
10/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
09/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
08/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
07/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
04/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
03/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
02/05/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |